Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Metals Inc (TSX: SMT )

0.8800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 1.950 1.950 1.900 1.940 15,817 -0.01(-0.51%)
Sep 29, 2020 1.990 1.990 1.920 1.950 20,066 -0.02(-1.02%)
Sep 28, 2020 1.920 1.980 1.920 1.970 11,141 +0.08(+4.23%)
Sep 25, 2020 1.860 1.900 1.840 1.890 12,122 +0.04(+2.16%)
Sep 24, 2020 1.860 1.970 1.850 1.850 33,664 -0.03(-1.60%)
Sep 23, 2020 1.980 1.980 1.880 1.880 12,036 -0.12(-6.00%)
Sep 22, 2020 1.860 2.000 1.840 2.000 23,589 +0.16(+8.70%)
Sep 21, 2020 1.910 1.910 1.840 1.840 20,107 -0.14(-7.07%)
Sep 18, 2020 1.950 1.980 1.920 1.980 44,067 +0.04(+2.06%)
Sep 17, 2020 2.070 2.070 1.940 1.940 32,098 -0.10(-4.90%)
Sep 16, 2020 2.020 2.050 2.020 2.040 20,192 +0.04(+2.00%)
Sep 15, 2020 1.990 2.000 1.990 2.000 25,600 +0.04(+2.04%)
Sep 14, 2020 2.010 2.020 1.940 1.960 26,935 -0.03(-1.51%)
Sep 11, 2020 1.980 2.020 1.970 1.990 8,250 +0.00(+0.00%)
Sep 10, 2020 2.020 2.070 1.940 1.990 13,233 -0.04(-1.97%)
Sep 09, 2020 2.000 2.040 1.930 2.030 18,136 +0.02(+1.00%)
Sep 08, 2020 1.920 2.010 1.920 2.010 9,890 +0.01(+0.50%)
Sep 04, 2020 2.000 2.000 2.000 0 +0.01(+0.50%)
Sep 03, 2020 2.170 2.170 1.980 1.990 83,262 -0.18(-8.29%)
Sep 02, 2020 2.230 2.230 2.170 2.170 22,485 -0.07(-3.13%)
Sep 01, 2020 2.170 2.250 2.130 2.240 31,694 +0.09(+4.19%)
Aug 31, 2020 2.080 2.170 2.030 2.150 20,987 +0.09(+4.37%)
Aug 28, 2020 2.080 2.100 2.010 2.060 26,045 +0.02(+0.98%)
Aug 27, 2020 2.110 2.160 1.990 2.040 26,300 -0.06(-2.86%)
Aug 26, 2020 1.980 2.150 1.950 2.100 62,273 +0.12(+6.06%)
Aug 25, 2020 2.100 2.100 1.980 1.980 45,026 -0.12(-5.71%)
Aug 24, 2020 2.190 2.190 2.070 2.100 15,316 -0.08(-3.67%)
Aug 21, 2020 2.190 2.200 2.110 2.180 9,715 +0.00(+0.00%)
Aug 20, 2020 2.170 2.200 2.140 2.180 36,020 +0.02(+0.93%)
Aug 19, 2020 2.140 2.200 2.140 2.160 32,130 +0.05(+2.37%)
Aug 18, 2020 2.200 2.200 2.100 2.110 33,744 -0.07(-3.21%)
Aug 17, 2020 2.240 2.260 2.180 2.180 19,138 -0.04(-1.80%)
Aug 14, 2020 2.240 2.280 2.180 2.220 29,842 -0.09(-3.90%)
Aug 13, 2020 2.160 2.320 2.150 2.310 68,227 +0.11(+5.00%)
Aug 12, 2020 2.150 2.230 2.130 2.200 13,802 +0.05(+2.33%)
Aug 11, 2020 2.210 2.210 2.090 2.150 18,377 -0.09(-4.02%)
Aug 10, 2020 2.300 2.350 2.200 2.240 17,608 +0.04(+1.82%)
Aug 07, 2020 2.250 2.250 2.160 2.200 15,622 -0.04(-1.79%)
Aug 06, 2020 2.240 2.250 2.140 2.240 52,196 +0.06(+2.75%)
Aug 05, 2020 2.190 2.250 2.120 2.180 20,669 +0.02(+0.93%)
Aug 04, 2020 2.110 2.190 2.080 2.160 14,341 +0.02(+0.93%)
Jul 31, 2020 2.140 2.140 2.140 0 +0.04(+1.90%)
Jul 30, 2020 2.220 2.220 2.050 2.100 15,270 -0.09(-4.11%)
Jul 29, 2020 2.250 2.250 2.090 2.190 15,933 -0.08(-3.52%)
Jul 28, 2020 2.380 2.390 2.180 2.270 24,923 -0.10(-4.22%)
Jul 27, 2020 2.060 2.370 2.060 2.370 37,498 +0.34(+16.75%)
Jul 24, 2020 2.090 2.100 1.990 2.030 34,714 -0.04(-1.93%)
Jul 23, 2020 2.190 2.280 2.020 2.070 25,638 -0.12(-5.48%)
Jul 22, 2020 2.240 2.430 2.090 2.190 56,513 +0.04(+1.86%)
Jul 21, 2020 2.000 2.180 1.870 2.150 84,451 +0.31(+16.85%)
Jul 20, 2020 1.750 1.840 1.650 1.840 44,288 +0.13(+7.60%)
Jul 17, 2020 1.730 1.730 1.660 1.710 21,440 -0.01(-0.58%)
Jul 16, 2020 1.700 1.770 1.700 1.720 30,592 +0.03(+1.78%)
Jul 15, 2020 1.670 1.730 1.640 1.690 21,616 +0.02(+1.20%)
Jul 14, 2020 1.670 1.690 1.590 1.670 5,498 -0.05(-2.91%)
Jul 13, 2020 1.760 1.770 1.650 1.720 9,202 -0.03(-1.71%)
Jul 10, 2020 1.730 1.750 1.670 1.750 20,718 +0.03(+1.74%)
Jul 09, 2020 1.770 1.790 1.620 1.720 51,951 +0.02(+1.18%)
Jul 08, 2020 1.790 1.850 1.680 1.700 28,316 -0.02(-1.16%)
Jul 07, 2020 1.620 1.740 1.620 1.720 12,640 +0.07(+4.24%)
Jul 06, 2020 1.760 1.800 1.610 1.650 34,394 -0.04(-2.37%)
Jul 03, 2020 1.730 1.730 1.690 1.690 400 -0.06(-3.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.